3941 レンゴー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-03906906894897655,100897
2023-02-02913916907909548,200909
2023-02-01918922915915435,900915
2023-01-31913918910915483,300915
2023-01-30903910901908456,700908
2023-01-27905909903907348,500907
2023-01-26903906898902709,700902
2023-01-25907912901910450,500910
2023-01-24903908897907563,900907
2023-01-23904907896901523,500901
2023-01-20889896886889483,000889
2023-01-19898904887888615,700888
2023-01-18894905884895699,100895
2023-01-17896902889897445,500897
2023-01-16890907890897956,400897
2023-01-13878898876885633,500885
2023-01-12883884871878517,500878
2023-01-11888893880882415,100882
2023-01-10891897886888564,900888
2023-01-06888895884891458,100891
2023-01-05891899883899544,700899
2023-01-04912914894897422,800897

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株